ZLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	15.55	15.55	15.47	15.52	15.52	-0.06%	19,853
Jan 28, 2025	15.48	15.53	15.45	15.53	15.53	-0.13%	18,118
Jan 27, 2025	15.48	15.55	15.48	15.55	15.55	0.84%	19,608
Jan 24, 2025	15.34	15.42	15.32	15.42	15.42	0.52%	21,900
Jan 23, 2025	15.33	15.35	15.30	15.34	15.34	-0.26%	18,121
Jan 22, 2025	15.49	15.49	15.36	15.38	15.38	-0.77%	36,900
Jan 21, 2025	15.52	15.53	15.47	15.50	15.50	0.26%	22,300
Jan 20, 2025	15.45	15.46	15.40	15.46	15.46	0.45%	16,300
Jan 17, 2025	15.34	15.40	15.34	15.39	15.39	0.26%	23,433
Jan 16, 2025	15.22	15.35	15.22	15.35	15.35	1.05%	28,300
Jan 15, 2025	15.16	15.19	15.08	15.19	15.19	1.13%	545,147
Jan 14, 2025	15.02	15.02	14.96	15.02	15.02	-0.27%	41,003
Jan 13, 2025	15.14	15.14	15.05	15.06	15.06	-0.73%	62,110
Jan 10, 2025	15.24	15.24	15.13	15.17	15.17	-0.85%	66,500
Jan 9, 2025	15.40	15.40	15.30	15.30	15.30	-0.46%	14,317
Jan 8, 2025	15.37	15.37	15.30	15.37	15.37	-0.26%	67,500
Jan 7, 2025	15.53	15.53	15.39	15.41	15.41	-0.90%	19,121
Jan 6, 2025	15.55	15.55	15.48	15.55	15.55	-0.06%	47,300
Jan 3, 2025	15.58	15.61	15.55	15.56	15.56	0.26%	77,300
Jan 2, 2025	15.53	15.54	15.48	15.52	15.52	-0.06%	37,900
Dec 31, 2024	15.59	15.61	15.53	15.53	15.53	0.32%	23,300
Dec 30, 2024	15.48	15.50	15.43	15.48	15.48	-0.13%	49,907
Dec 27, 2024	15.51	15.52	15.48	15.50	15.43	-0.39%	15,049
Dec 24, 2024	15.49	15.56	15.45	15.56	15.50	-0.06%	8,029
Dec 23, 2024	15.56	15.57	15.53	15.57	15.51	-0.19%	28,803
Dec 20, 2024	15.48	15.61	15.48	15.60	15.54	0.97%	33,600
Dec 19, 2024	15.56	15.56	15.41	15.45	15.39	-1.72%	59,600
Dec 18, 2024	15.82	15.84	15.70	15.72	15.66	-0.51%	29,241
Dec 17, 2024	15.78	15.84	15.77	15.80	15.74	0.45%	14,213
Dec 16, 2024	15.71	15.74	15.63	15.73	15.67	-0.19%	36,700
Dec 13, 2024	15.79	15.79	15.72	15.76	15.70	0.06%	15,900
Dec 12, 2024	15.81	15.81	15.73	15.75	15.69	-0.63%	37,800
Dec 11, 2024	15.95	15.95	15.79	15.85	15.79	-0.13%	32,931
Dec 10, 2024	15.85	15.91	15.83	15.87	15.81	-0.31%	82,544
Dec 9, 2024	15.95	15.96	15.85	15.92	15.86	-0.50%	45,700
Dec 6, 2024	16.03	16.04	15.97	16.00	15.94	0.69%	43,400
Dec 5, 2024	15.86	15.93	15.86	15.89	15.83	-0.06%	8,100
Dec 4, 2024	15.76	15.90	15.76	15.90	15.84	0.51%	17,600
Dec 3, 2024	15.87	15.90	15.81	15.82	15.76	-0.57%	22,639
Dec 2, 2024	15.81	15.94	15.73	15.91	15.85	0.70%	34,100
Nov 29, 2024	15.62	15.80	15.62	15.80	15.74	1.54%	61,200
Nov 28, 2024	15.59	15.60	15.56	15.56	15.50	0.19%	5,422
Nov 27, 2024	15.56	15.57	15.50	15.53	15.47	0.13%	9,500
Nov 26, 2024	15.49	15.54	15.47	15.51	15.39	0.39%	31,600
Nov 25, 2024	15.41	15.46	15.39	15.45	15.33	1.64%	23,900
Nov 22, 2024	15.15	15.20	15.08	15.20	15.08	0.20%	60,527
Nov 21, 2024	15.27	15.27	15.16	15.17	15.05	-0.59%	74,800
Nov 20, 2024	15.27	15.30	15.24	15.26	15.14	-0.59%	37,823
Nov 19, 2024	15.41	15.41	15.35	15.35	15.23	-0.52%	30,128
Nov 18, 2024	15.47	15.47	15.37	15.43	15.31	-0.13%	37,318
Nov 15, 2024	15.46	15.50	15.42	15.45	15.33	-0.58%	32,841
Nov 14, 2024	15.56	15.57	15.50	15.54	15.42	0.52%	34,500
Nov 13, 2024	15.62	15.62	15.43	15.46	15.34	-0.32%	12,000
Nov 12, 2024	15.59	15.60	15.49	15.51	15.39	-0.32%	319,800
Nov 11, 2024	15.64	15.64	15.56	15.56	15.44	-0.58%	16,602
Nov 8, 2024	15.59	15.65	15.58	15.65	15.53	0.97%	48,000
Nov 7, 2024	15.40	15.51	15.40	15.50	15.38	1.04%	35,400
Nov 6, 2024	15.24	15.36	15.24	15.34	15.22	-0.39%	18,633
Nov 5, 2024	15.35	15.40	15.29	15.40	15.28	-	18,318
Nov 4, 2024	15.41	15.41	15.33	15.40	15.28	0.65%	40,600
Nov 1, 2024	15.38	15.38	15.24	15.30	15.18	-0.52%	30,000
Oct 31, 2024	15.31	15.39	15.25	15.38	15.26	0.65%	20,525
Oct 30, 2024	15.29	15.36	15.28	15.28	15.16	-0.13%	9,800
Oct 29, 2024	15.19	15.30	15.16	15.30	15.12	0.53%	29,800
Oct 28, 2024	15.29	15.29	15.17	15.22	15.04	-0.13%	22,202
Oct 25, 2024	15.30	15.31	15.24	15.24	15.06	-0.33%	25,306
Oct 24, 2024	15.21	15.29	15.19	15.29	15.11	0.86%	32,900
Oct 23, 2024	15.23	15.23	15.16	15.16	14.98	-0.72%	48,422
Oct 22, 2024	15.28	15.30	15.22	15.27	15.09	-0.07%	48,827
Oct 21, 2024	15.35	15.37	15.27	15.28	15.10	-1.04%	42,346
Oct 18, 2024	15.41	15.45	15.41	15.44	15.26	0.46%	20,016
Oct 17, 2024	15.42	15.42	15.34	15.37	15.19	-0.65%	27,600
Oct 16, 2024	15.45	15.48	15.45	15.47	15.29	0.45%	14,228
Oct 15, 2024	15.35	15.40	15.31	15.40	15.22	0.98%	31,310
Oct 11, 2024	15.21	15.26	15.18	15.25	15.07	-0.07%	19,500
Oct 10, 2024	15.21	15.27	15.18	15.26	15.08	0.26%	17,700
Oct 9, 2024	15.22	15.23	15.20	15.22	15.04	-	15,800
Oct 8, 2024	15.17	15.24	15.17	15.22	15.04	0.13%	16,509
Oct 7, 2024	15.18	15.22	15.14	15.20	15.02	-0.26%	28,549
Oct 4, 2024	15.30	15.30	15.24	15.24	15.06	-0.97%	49,600
Oct 3, 2024	15.41	15.43	15.36	15.39	15.21	-0.58%	58,100
Oct 2, 2024	15.50	15.50	15.47	15.48	15.30	-0.90%	28,400
Oct 1, 2024	15.62	15.67	15.59	15.62	15.44	0.39%	16,200
Sep 30, 2024	15.59	15.60	15.55	15.56	15.38	-0.19%	31,700
Sep 27, 2024	15.51	15.60	15.51	15.59	15.41	0.39%	41,818
Sep 26, 2024	15.52	15.54	15.50	15.53	15.29	0.13%	23,200
Sep 25, 2024	15.55	15.56	15.50	15.51	15.27	-0.45%	44,400
Sep 24, 2024	15.54	15.61	15.52	15.58	15.34	0.06%	45,700
Sep 23, 2024	15.52	15.57	15.47	15.57	15.33	-0.26%	56,122
Sep 20, 2024	15.58	15.62	15.52	15.61	15.37	0.26%	45,800
Sep 19, 2024	15.50	15.57	15.50	15.57	15.33	0.39%	27,910
Sep 18, 2024	15.62	15.63	15.51	15.51	15.27	-0.32%	50,445
Sep 17, 2024	15.62	15.65	15.54	15.56	15.32	-0.38%	32,800
Sep 16, 2024	15.59	15.62	15.54	15.62	15.38	0.45%	24,200
Sep 13, 2024	15.58	15.58	15.51	15.55	15.31	0.06%	21,500
Sep 12, 2024	15.54	15.55	15.48	15.54	15.30	0.19%	22,710
Sep 11, 2024	15.55	15.55	15.50	15.51	15.27	-0.06%	17,820
Sep 10, 2024	15.50	15.57	15.50	15.52	15.28	-	34,933
Sep 9, 2024	15.44	15.52	15.37	15.52	15.28	0.65%	31,320
Sep 6, 2024	15.42	15.50	15.39	15.42	15.18	-0.06%	25,500